|
Closing price on 11/6/2015
|
|
| Open |
26.70 |
| High |
28.00 |
| Low |
26.70 |
| Volume |
49,460 |
| Split-adjusted Price |
14.65 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2015
|
+1.40 / +5.26%
|
26.70
|
28.00
|
26.70
|
28.00
|
27.23
|
14.65
|
49,460
|
|
|
11/5/2015
|
0.00 / 0.00%
|
26.20
|
27.00
|
26.20
|
26.60
|
26.68
|
13.92
|
8,620
|
|
|
11/4/2015
|
-1.30 / -4.66%
|
27.60
|
28.20
|
26.20
|
26.60
|
26.78
|
13.92
|
28,750
|
|
|
11/3/2015
|
+0.90 / +3.33%
|
26.80
|
27.90
|
26.80
|
27.90
|
27.17
|
14.60
|
27,160
|
|
|
11/2/2015
|
-1.80 / -6.25%
|
28.50
|
29.10
|
26.80
|
27.00
|
27.52
|
14.13
|
52,690
|
|
|
10/30/2015
|
-1.00 / -3.36%
|
29.80
|
29.80
|
28.80
|
28.80
|
29.20
|
15.07
|
46,000
|
|
|
10/29/2015
|
+0.10 / +0.34%
|
29.80
|
30.90
|
29.20
|
29.80
|
30.22
|
15.60
|
41,370
|
|
|
10/28/2015
|
+1.90 / +6.83%
|
28.20
|
29.70
|
28.20
|
29.70
|
29.01
|
15.54
|
143,000
|
|
|
10/27/2015
|
+0.80 / +2.96%
|
26.80
|
28.00
|
26.60
|
27.80
|
27.50
|
14.55
|
83,340
|
|
|
10/26/2015
|
0.00 / 0.00%
|
26.20
|
27.00
|
26.20
|
27.00
|
26.72
|
14.13
|
27,170
|
|
|
10/23/2015
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.60
|
27.00
|
26.77
|
14.13
|
43,370
|
|
|
10/22/2015
|
+0.40 / +1.50%
|
26.60
|
27.40
|
26.60
|
27.00
|
27.02
|
14.13
|
51,520
|
|
|
10/21/2015
|
-0.50 / -1.85%
|
26.80
|
27.20
|
26.50
|
26.60
|
26.90
|
13.92
|
47,510
|
|
|
10/20/2015
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.00
|
27.10
|
27.53
|
14.18
|
34,430
|
|
|
10/19/2015
|
+1.70 / +6.69%
|
26.20
|
27.10
|
26.00
|
27.10
|
27.09
|
14.18
|
216,900
|
|
|
10/16/2015
|
+1.60 / +6.72%
|
24.10
|
25.40
|
24.10
|
25.40
|
25.26
|
13.29
|
115,050
|
|
|
10/15/2015
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.91
|
12.46
|
4,140
|
|
|
10/14/2015
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.65
|
12.40
|
1,150
|
|
|
10/13/2015
|
-0.30 / -1.25%
|
24.00
|
24.10
|
23.50
|
23.70
|
24.06
|
12.40
|
8,270
|
|
|
10/12/2015
|
-0.30 / -1.23%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.96
|
12.56
|
10,140
|
|
|
10/9/2015
|
-0.50 / -2.02%
|
24.50
|
24.60
|
23.80
|
24.30
|
24.15
|
12.72
|
4,430
|
|
|
10/8/2015
|
+0.40 / +1.64%
|
24.20
|
24.80
|
24.00
|
24.80
|
24.55
|
12.98
|
14,910
|
|
|
10/7/2015
|
-0.50 / -2.01%
|
24.90
|
24.90
|
23.70
|
24.40
|
24.05
|
12.77
|
3,160
|
|
|
10/6/2015
|
+1.10 / +4.62%
|
24.00
|
25.00
|
24.00
|
24.90
|
24.41
|
13.03
|
33,960
|
|
|
10/5/2015
|
+0.30 / +1.28%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.60
|
12.46
|
370
|
|
|
10/2/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
12.30
|
60
|
|
|
10/1/2015
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.55
|
12.30
|
1,420
|
|
|
9/30/2015
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
12.35
|
110
|
|
|
9/29/2015
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.75
|
12.56
|
90
|
|
|
9/28/2015
|
-0.30 / -1.26%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.54
|
12.30
|
12,320
|
|
|